SNT Energy Co., Ltd. (KRX:100840)
South Korea · Delayed Price · Currency is KRW 42,050
-200 (-0.47%)
Mar 18, 2026, 3:30 PM KST
SNT Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 42,950.00 | 43,000.00 | 41,500.00 | 42,050.00 | 42,050.00 | -0.47% | 139,922 |
| Mar 17, 2026 | 44,150.00 | 44,150.00 | 42,250.00 | 42,250.00 | 42,250.00 | -3.54% | 157,867 |
| Mar 16, 2026 | 45,800.00 | 45,950.00 | 42,400.00 | 43,800.00 | 43,800.00 | -2.77% | 159,979 |
| Mar 13, 2026 | 44,000.00 | 46,500.00 | 43,650.00 | 45,050.00 | 45,050.00 | 1.46% | 199,921 |
| Mar 12, 2026 | 42,100.00 | 46,300.00 | 42,000.00 | 44,400.00 | 44,400.00 | 4.96% | 324,434 |
| Mar 11, 2026 | 42,400.00 | 43,700.00 | 41,450.00 | 42,300.00 | 42,300.00 | 2.30% | 182,480 |
| Mar 10, 2026 | 43,450.00 | 43,450.00 | 40,850.00 | 41,350.00 | 41,350.00 | -2.25% | 228,657 |
| Mar 9, 2026 | 39,600.00 | 43,900.00 | 39,100.00 | 42,300.00 | 42,300.00 | 3.05% | 274,043 |
| Mar 6, 2026 | 39,900.00 | 41,050.00 | 38,200.00 | 41,050.00 | 41,050.00 | 2.24% | 207,062 |
| Mar 5, 2026 | 38,050.00 | 40,950.00 | 38,050.00 | 40,150.00 | 40,150.00 | 11.99% | 234,260 |
| Mar 4, 2026 | 41,100.00 | 41,900.00 | 35,500.00 | 35,850.00 | 35,850.00 | -18.06% | 407,776 |
| Mar 3, 2026 | 47,050.00 | 48,800.00 | 43,600.00 | 43,750.00 | 43,750.00 | -4.79% | 367,008 |
| Feb 27, 2026 | 47,400.00 | 47,600.00 | 45,550.00 | 45,950.00 | 45,950.00 | -1.39% | 182,874 |
| Feb 26, 2026 | 47,450.00 | 47,900.00 | 46,500.00 | 46,600.00 | 46,600.00 | -0.43% | 192,724 |
| Feb 25, 2026 | 48,050.00 | 48,250.00 | 46,300.00 | 46,800.00 | 46,800.00 | -1.06% | 146,145 |
| Feb 24, 2026 | 47,350.00 | 48,100.00 | 45,850.00 | 47,300.00 | 47,300.00 | -0.94% | 169,528 |
| Feb 23, 2026 | 50,400.00 | 50,400.00 | 47,150.00 | 47,750.00 | 47,750.00 | -3.14% | 334,337 |
| Feb 20, 2026 | 50,400.00 | 52,200.00 | 49,000.00 | 49,300.00 | 49,300.00 | 1.44% | 558,700 |
| Feb 19, 2026 | 50,000.00 | 50,400.00 | 47,850.00 | 48,600.00 | 48,600.00 | 2.53% | 370,128 |
| Feb 13, 2026 | 46,650.00 | 48,750.00 | 45,700.00 | 47,400.00 | 47,400.00 | 4.29% | 383,945 |
| Feb 12, 2026 | 47,100.00 | 47,100.00 | 45,250.00 | 45,450.00 | 45,450.00 | -2.36% | 234,882 |
| Feb 11, 2026 | 45,000.00 | 47,100.00 | 44,750.00 | 46,550.00 | 46,550.00 | 6.04% | 415,200 |
| Feb 10, 2026 | 45,200.00 | 45,200.00 | 43,600.00 | 43,900.00 | 43,900.00 | -1.35% | 137,265 |
| Feb 9, 2026 | 43,250.00 | 45,400.00 | 42,700.00 | 44,500.00 | 44,500.00 | 7.10% | 181,871 |
| Feb 6, 2026 | 41,300.00 | 42,300.00 | 39,850.00 | 41,550.00 | 41,550.00 | -3.15% | 172,168 |
| Feb 5, 2026 | 44,300.00 | 45,100.00 | 41,650.00 | 42,900.00 | 42,900.00 | -6.02% | 251,949 |
| Feb 4, 2026 | 46,800.00 | 46,800.00 | 44,100.00 | 45,650.00 | 45,650.00 | 1.44% | 262,214 |
| Feb 3, 2026 | 42,600.00 | 45,200.00 | 42,100.00 | 45,000.00 | 45,000.00 | 8.30% | 371,903 |
| Feb 2, 2026 | 41,100.00 | 44,400.00 | 41,050.00 | 41,550.00 | 41,550.00 | -1.42% | 433,045 |
| Jan 30, 2026 | 47,000.00 | 47,100.00 | 42,150.00 | 42,150.00 | 42,150.00 | -10.51% | 758,092 |
| Jan 29, 2026 | 40,350.00 | 51,200.00 | 40,100.00 | 47,100.00 | 47,100.00 | 17.60% | 2,439,896 |
| Jan 28, 2026 | 40,600.00 | 41,250.00 | 40,000.00 | 40,050.00 | 40,050.00 | -1.96% | 160,047 |
| Jan 27, 2026 | 42,000.00 | 42,300.00 | 39,950.00 | 40,850.00 | 40,850.00 | 3.94% | 202,935 |
| Jan 26, 2026 | 40,150.00 | 40,500.00 | 39,050.00 | 39,300.00 | 39,300.00 | -1.50% | 142,298 |
| Jan 23, 2026 | 39,150.00 | 40,850.00 | 38,750.00 | 39,900.00 | 39,900.00 | 2.18% | 192,985 |
| Jan 22, 2026 | 39,400.00 | 39,500.00 | 38,550.00 | 39,050.00 | 39,050.00 | 1.43% | 140,460 |
| Jan 21, 2026 | 39,650.00 | 40,000.00 | 38,100.00 | 38,500.00 | 38,500.00 | -5.75% | 207,370 |
| Jan 20, 2026 | 38,700.00 | 41,400.00 | 37,650.00 | 40,850.00 | 40,850.00 | 5.97% | 327,129 |
| Jan 19, 2026 | 39,300.00 | 39,850.00 | 38,200.00 | 38,550.00 | 38,550.00 | 0.78% | 135,734 |
| Jan 16, 2026 | 38,550.00 | 39,250.00 | 37,700.00 | 38,250.00 | 38,250.00 | -0.52% | 108,082 |
| Jan 15, 2026 | 38,600.00 | 38,800.00 | 38,100.00 | 38,450.00 | 38,450.00 | -0.90% | 62,378 |
| Jan 14, 2026 | 39,050.00 | 39,700.00 | 38,300.00 | 38,800.00 | 38,800.00 | 1.04% | 111,771 |
| Jan 13, 2026 | 39,400.00 | 39,600.00 | 37,850.00 | 38,400.00 | 38,400.00 | -2.29% | 115,311 |
| Jan 12, 2026 | 40,700.00 | 41,250.00 | 38,700.00 | 39,300.00 | 39,300.00 | - | 141,885 |
| Jan 9, 2026 | 37,700.00 | 39,500.00 | 36,100.00 | 39,300.00 | 39,300.00 | 5.93% | 117,481 |
| Jan 8, 2026 | 38,500.00 | 38,750.00 | 36,900.00 | 37,100.00 | 37,100.00 | -2.62% | 99,799 |
| Jan 7, 2026 | 38,550.00 | 39,600.00 | 38,050.00 | 38,100.00 | 38,100.00 | -1.93% | 97,940 |
| Jan 6, 2026 | 38,800.00 | 38,950.00 | 37,350.00 | 38,850.00 | 38,850.00 | 3.88% | 151,712 |
| Jan 5, 2026 | 36,500.00 | 37,400.00 | 36,450.00 | 37,400.00 | 37,400.00 | 3.74% | 102,030 |
| Jan 2, 2026 | 36,800.00 | 37,000.00 | 35,800.00 | 36,050.00 | 36,050.00 | -1.50% | 95,227 |